Premium
Amerigo Resources Ltd (QX) (ARREF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.76991150442 | 1.13 | 1.15 | 1.09 | 115171 | 1.11457695 | CS |
| 4 | -0.11 | -9.01639344262 | 1.22 | 1.25 | 1.09 | 87697 | 1.14734877 | CS |
| 12 | -0.17 | -13.28125 | 1.28 | 1.33 | 1.09 | 60296 | 1.21329546 | CS |
| 26 | -0.0535 | -4.59819510099 | 1.1635 | 1.4 | 1.034 | 68692 | 1.20107597 | CS |
| 52 | 0.11 | 11 | 1 | 1.52 | 0.904 | 66417 | 1.18735267 | CS |
| 156 | 0.03 | 2.77777777778 | 1.08 | 1.82 | 0.64 | 78514 | 1.13175007 | CS |
| 260 | 0.7111 | 178.265229381 | 0.3989 | 1.82 | 0.077 | 93716 | 0.88288942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.105 | 54690 |
| 1734992400 | 1.11 | -0.01 | -0.89 | 1.116 | 1.1399999 | 1.11 | 66930 |
| 1734733200 | 1.12 | 0.01 | 0.90 | 1.0944 | 1.125 | 1.0944 | 134599 |
| 1734646800 | 1.11 | 0.02 | 1.83 | 1.0915999 | 1.11 | 1.0915999 | 56910 |
| 1734560940 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.09 | 190115 |
| 1734474360 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1 | 127299 |
| 1734388140 | 1.12 | 0 | 0.27 | 1.12 | 1.1299999 | 1.11 | 211922 |
| 1734128940 | 1.117 | -0.03 | -2.68 | 1.137 | 1.137 | 1.11 | 101894 |
| 1734042480 | 1.1478 | -0.02 | -1.60 | 1.152 | 1.16 | 1.1299999 | 33811 |
| 1733955900 | 1.1665 | 0.01 | 0.86 | 1.15 | 1.1678 | 1.1455 | 32958 |
| 1733869200 | 1.1565 | -0.01 | -1.15 | 1.17 | 1.17 | 1.15 | 51573 |
| 1733782800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.2 | 1.15 | 144445 |
| 1733523600 | 1.16 | -0.03 | -2.52 | 1.19 | 1.19 | 1.16 | 99424 |
| 1733437500 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.1831 | 17393 |
| 1733350980 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.1801 | 182740 |
| 1733264700 | 1.21 | 0 | 0.00 | 1.21 | 1.235 | 1.205 | 78455 |
| 1733178180 | 1.21 | -0.01 | -0.82 | 1.2 | 1.24 | 1.185 | 45461 |
| 1732918200 | 1.22 | -0.01 | -0.81 | 1.22 | 1.231 | 1.215 | 28521 |
| 1732746540 | 1.23 | 0.03 | 2.50 | 1.23 | 1.23 | 1.2136 | 16223 |
| 1732660140 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 45573 |
| 1732573560 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.22 | 24109 |
| 1732314000 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.22 | 10032 |
| 1732227900 | 1.23 | 0 | 0.00 | 1.233 | 1.24 | 1.2201 | 13309 |
| 1732141740 | 1.23 | -0.01 | -0.81 | 1.234 | 1.24 | 1.2255 | 32879 |
| 1732054800 | 1.24 | 0.01 | 1.10 | 1.2265 | 1.24 | 1.218 | 67133 |
| 1731968640 | 1.2265 | 0.04 | 3.07 | 1.2021 | 1.24 | 1.19 | 14384 |
| 1731709260 | 1.19 | -0.03 | -2.46 | 1.2 | 1.21 | 1.19 | 32619 |
| 1731622800 | 1.22 | 0.03 | 2.52 | 1.19 | 1.22 | 1.18 | 58709 |
| 1731536760 | 1.19 | -0 | -0.25 | 1.2 | 1.2 | 1.19 | 25044 |
| 1731450480 | 1.193 | -0.03 | -2.79 | 1.223 | 1.23 | 1.193 | 40000 |
| 1731363600 | 1.2273 | -0.01 | -0.76 | 1.24 | 1.25 | 1.2 | 69120 |
| 1731104400 | 1.236659 | -0 | -0.27 | 1.25 | 1.25 | 1.235 | 39126 |
| 1731018540 | 1.24 | -0.01 | -0.40 | 1.24 | 1.24 | 1.24 | 16018 |
| 1730931600 | 1.245 | -0.06 | -4.23 | 1.27 | 1.27 | 1.235 | 62483 |
| 1730845680 | 1.3 | 0.06 | 5.09 | 1.245 | 1.3 | 1.24 | 70748 |
| 1730759160 | 1.237 | -0.02 | -1.36 | 1.26 | 1.2663 | 1.233 | 40468 |
| 1730496420 | 1.254 | 0.02 | 1.95 | 1.23 | 1.262243 | 1.23 | 19974 |
| 1730409780 | 1.23 | -0.03 | -2.37 | 1.23 | 1.24 | 1.22 | 33435 |
| 1730323500 | 1.2599 | 0.01 | 0.79 | 1.25 | 1.26 | 1.23 | 113618 |
| 1730237280 | 1.25 | -0.01 | -0.56 | 1.2649999 | 1.27 | 1.25 | 16046 |
| 1730150880 | 1.2569999 | -0.01 | -0.75 | 1.26 | 1.28 | 1.25 | 43220 |
| 1729891500 | 1.2665 | -0.01 | -1.05 | 1.26 | 1.277 | 1.26 | 56115 |
| 1729805160 | 1.28 | 0.03 | 1.99 | 1.264 | 1.286 | 1.264 | 12196 |
| 1729718940 | 1.2549999 | -0.04 | -2.71 | 1.29 | 1.29 | 1.2472 | 77940 |
| 1729632300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.302 | 1.29 | 25989 |
| 1729545600 | 1.3 | -0.03 | -1.89 | 1.32 | 1.33 | 1.293 | 38459 |
| 1729286400 | 1.325 | 0.04 | 3.11 | 1.28 | 1.33 | 1.28 | 83531 |
| 1729200000 | 1.285 | -0.01 | -0.39 | 1.2843 | 1.29 | 1.28 | 134819 |
| 1729113960 | 1.29 | 0.02 | 1.18 | 1.27 | 1.29 | 1.27 | 52330 |
| 1729027680 | 1.275 | -0.01 | -0.40 | 1.287 | 1.287 | 1.27 | 55769 |
| 1728941220 | 1.2801 | -0.03 | -2.28 | 1.28 | 1.295 | 1.24 | 40530 |
| 1728681900 | 1.31 | 0 | 0.00 | 1.32 | 1.32 | 1.305 | 56083 |
| 1728595560 | 1.31 | -0.01 | -0.44 | 1.3199 | 1.3234999 | 1.3022 | 159669 |
| 1728508800 | 1.3158 | 0.01 | 0.44 | 1.31 | 1.323 | 1.31 | 14480 |
| 1728422580 | 1.31 | 0 | 0.01 | 1.3 | 1.31 | 1.295675 | 38206 |
| 1728336000 | 1.3099 | -0.01 | -0.39 | 1.31 | 1.32 | 1.3 | 38072 |
| 1728077220 | 1.315 | 0.02 | 1.94 | 1.3 | 1.324 | 1.2957 | 15002 |
| 1727990760 | 1.29 | -0.03 | -2.27 | 1.31 | 1.31 | 1.27 | 26985 |
| 1727904000 | 1.32 | 0 | 0.00 | 1.3072999 | 1.33 | 1.3072999 | 58676 |
| 1727818140 | 1.32 | 0.05 | 3.73 | 1.28 | 1.32 | 1.28 | 63880 |
| 1727731380 | 1.2725 | -0.06 | -4.14 | 1.3225 | 1.3225 | 1.26 | 69084 |
| 1727472000 | 1.3274999 | -0.01 | -0.56 | 1.3526 | 1.3526 | 1.31 | 28350 |
| 1727386200 | 1.335 | 0.02 | 1.91 | 1.33 | 1.3458 | 1.31 | 47397 |
| 1727299200 | 1.31 | -0.01 | -0.76 | 1.3331 | 1.34 | 1.2901 | 55056 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
